蝶理(8014)の株価時系列情報
蝶理(8014)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 505 | 505 | 484 | 484 | 59,000 |
1987/12/26 | 508 | 518 | 506 | 506 | 70,000 |
1987/12/25 | 510 | 511 | 500 | 505 | 63,000 |
1987/12/24 | 514 | 529 | 510 | 510 | 35,000 |
1987/12/23 | 520 | 521 | 511 | 511 | 40,000 |
1987/12/22 | 530 | 530 | 520 | 520 | 33,000 |
1987/12/21 | 530 | 532 | 520 | 532 | 36,000 |
1987/12/18 | 531 | 540 | 525 | 540 | 50,000 |
1987/12/17 | 531 | 542 | 530 | 530 | 29,000 |
1987/12/16 | 535 | 550 | 530 | 530 | 67,000 |
1987/12/15 | 534 | 534 | 530 | 532 | 34,000 |
1987/12/14 | 550 | 550 | 530 | 533 | 33,000 |
1987/12/11 | 530 | 554 | 525 | 550 | 87,000 |
1987/12/10 | 559 | 560 | 530 | 540 | 56,000 |
1987/12/09 | 551 | 560 | 550 | 558 | 122,000 |
1987/12/08 | 538 | 550 | 538 | 550 | 49,000 |
1987/12/07 | 530 | 550 | 530 | 550 | 17,000 |
1987/12/05 | 540 | 540 | 540 | 540 | 4,000 |
1987/12/04 | 550 | 560 | 530 | 530 | 73,000 |
1987/12/03 | 542 | 560 | 540 | 540 | 88,000 |
1987/12/02 | 555 | 555 | 550 | 550 | 101,000 |
1987/12/01 | 505 | 511 | 501 | 505 | 129,000 |
1987/11/30 | 535 | 535 | 495 | 510 | 67,000 |
1987/11/28 | 531 | 531 | 530 | 530 | 13,000 |
1987/11/27 | 537 | 537 | 526 | 531 | 69,000 |
1987/11/26 | 548 | 548 | 535 | 535 | 36,000 |
1987/11/25 | 540 | 550 | 530 | 540 | 34,000 |
1987/11/24 | 538 | 545 | 526 | 526 | 42,000 |
1987/11/20 | 530 | 540 | 525 | 527 | 60,000 |
1987/11/19 | 540 | 550 | 521 | 525 | 114,000 |
1987/11/18 | 540 | 560 | 540 | 550 | 58,000 |
1987/11/17 | 569 | 590 | 560 | 560 | 120,000 |
1987/11/16 | 545 | 576 | 540 | 570 | 60,000 |
1987/11/13 | 550 | 550 | 540 | 550 | 128,000 |
1987/11/12 | 493 | 495 | 483 | 495 | 110,000 |
1987/11/11 | 486 | 486 | 460 | 463 | 236,000 |
1987/11/10 | 530 | 530 | 500 | 501 | 130,000 |
1987/11/09 | 530 | 531 | 528 | 530 | 84,000 |
1987/11/07 | 547 | 547 | 535 | 540 | 76,000 |
1987/11/06 | 531 | 547 | 531 | 545 | 99,000 |
1987/11/05 | 551 | 560 | 532 | 532 | 139,000 |
1987/11/04 | 551 | 563 | 550 | 551 | 163,000 |
1987/11/02 | 573 | 580 | 560 | 567 | 95,000 |
1987/10/31 | 560 | 570 | 560 | 563 | 98,000 |
1987/10/30 | 560 | 566 | 555 | 560 | 88,000 |
1987/10/29 | 564 | 565 | 550 | 550 | 247,000 |
1987/10/28 | 579 | 579 | 560 | 563 | 227,000 |
1987/10/27 | 530 | 550 | 530 | 550 | 261,000 |
1987/10/26 | 580 | 590 | 510 | 550 | 255,000 |
1987/10/24 | 586 | 605 | 586 | 590 | 179,000 |
1987/10/23 | 601 | 629 | 596 | 596 | 457,000 |
1987/10/22 | 649 | 649 | 621 | 630 | 657,000 |
1987/10/21 | 560 | 613 | 560 | 600 | 922,000 |
1987/10/20 | 570 | 570 | 570 | 570 | 209,000 |
1987/10/19 | 663 | 680 | 663 | 670 | 442,000 |
1987/10/16 | 715 | 725 | 665 | 703 | 1,101,001 |
1987/10/15 | 720 | 749 | 715 | 730 | 1,164,001 |
1987/10/14 | 810 | 830 | 745 | 750 | 3,379,002 |
1987/10/13 | 730 | 800 | 725 | 800 | 2,619,001 |
1987/10/12 | 700 | 722 | 696 | 720 | 1,747,001 |
1987/10/09 | 680 | 700 | 675 | 690 | 1,697,001 |
1987/10/08 | 654 | 675 | 642 | 673 | 1,171,001 |
1987/10/07 | 632 | 659 | 630 | 655 | 1,520,001 |
1987/10/06 | 630 | 639 | 620 | 629 | 597,000 |
1987/10/05 | 649 | 650 | 636 | 645 | 737,000 |
1987/10/03 | 635 | 645 | 635 | 643 | 794,000 |
1987/10/02 | 615 | 639 | 604 | 625 | 1,743,001 |
1987/10/01 | 609 | 609 | 592 | 595 | 501,000 |
1987/09/30 | 617 | 618 | 596 | 610 | 732,000 |
1987/09/29 | 620 | 625 | 602 | 615 | 2,102,001 |
1987/09/28 | 568 | 571 | 561 | 570 | 488,000 |
1987/09/26 | 550 | 568 | 543 | 565 | 348,000 |
1987/09/25 | 560 | 561 | 550 | 551 | 196,000 |
1987/09/24 | 562 | 564 | 558 | 561 | 274,000 |
1987/09/22 | 563 | 563 | 555 | 560 | 383,000 |
1987/09/21 | 525 | 565 | 520 | 553 | 417,000 |
1987/09/18 | 530 | 535 | 525 | 525 | 73,000 |
1987/09/17 | 522 | 530 | 520 | 525 | 89,000 |
1987/09/16 | 532 | 538 | 520 | 520 | 154,000 |
1987/09/14 | 517 | 525 | 515 | 522 | 86,000 |
1987/09/11 | 520 | 530 | 515 | 517 | 92,000 |
1987/09/10 | 530 | 530 | 510 | 515 | 185,000 |
1987/09/09 | 540 | 550 | 538 | 540 | 246,000 |
1987/09/08 | 542 | 542 | 540 | 540 | 155,000 |
1987/09/07 | 550 | 558 | 541 | 541 | 248,000 |
1987/09/05 | 555 | 559 | 540 | 549 | 207,000 |
1987/09/04 | 550 | 555 | 542 | 545 | 216,000 |
1987/09/03 | 545 | 550 | 539 | 541 | 385,000 |
1987/09/02 | 552 | 559 | 538 | 538 | 393,000 |
1987/09/01 | 569 | 569 | 551 | 551 | 432,000 |
1987/08/31 | 570 | 576 | 560 | 565 | 882,000 |
1987/08/29 | 543 | 560 | 540 | 559 | 451,000 |
1987/08/28 | 547 | 548 | 536 | 536 | 752,000 |
1987/08/27 | 570 | 573 | 545 | 546 | 1,703,001 |
1987/08/26 | 571 | 577 | 550 | 569 | 4,592,002 |
1987/08/25 | 510 | 550 | 506 | 535 | 4,091,002 |
1987/08/24 | 490 | 490 | 486 | 489 | 710,000 |
1987/08/22 | 470 | 487 | 470 | 487 | 427,000 |
1987/08/21 | 465 | 470 | 465 | 466 | 141,000 |
1987/08/20 | 460 | 460 | 455 | 456 | 35,000 |
1987/08/19 | 463 | 464 | 455 | 455 | 55,000 |
1987/08/18 | 460 | 465 | 460 | 464 | 217,000 |
1987/08/17 | 460 | 460 | 456 | 459 | 30,000 |
1987/08/14 | 465 | 465 | 456 | 456 | 78,000 |
1987/08/13 | 463 | 465 | 455 | 460 | 238,000 |
1987/08/12 | 441 | 445 | 441 | 443 | 55,000 |
1987/08/11 | 443 | 443 | 441 | 441 | 54,000 |
1987/08/10 | 441 | 442 | 441 | 442 | 27,000 |
1987/08/07 | 442 | 445 | 440 | 440 | 140,000 |
1987/08/06 | 447 | 450 | 447 | 450 | 20,000 |
1987/08/05 | 440 | 445 | 440 | 442 | 36,000 |
1987/08/04 | 440 | 442 | 440 | 440 | 61,000 |
1987/08/03 | 445 | 447 | 440 | 440 | 69,000 |
1987/08/01 | 441 | 445 | 440 | 440 | 118,000 |
1987/07/31 | 445 | 445 | 438 | 439 | 98,000 |
1987/07/30 | 450 | 450 | 445 | 445 | 99,000 |
1987/07/29 | 445 | 454 | 445 | 450 | 163,000 |
1987/07/28 | 463 | 463 | 446 | 446 | 154,000 |
1987/07/27 | 460 | 463 | 458 | 458 | 45,000 |
1987/07/25 | 458 | 458 | 458 | 458 | 27,000 |
1987/07/24 | 443 | 444 | 440 | 443 | 86,000 |
1987/07/23 | 435 | 437 | 435 | 437 | 18,000 |
1987/07/22 | 445 | 445 | 436 | 436 | 67,000 |
1987/07/21 | 454 | 454 | 440 | 445 | 148,000 |
1987/07/20 | 464 | 465 | 455 | 455 | 94,000 |
1987/07/17 | 471 | 475 | 462 | 469 | 130,000 |
1987/07/16 | 480 | 480 | 470 | 470 | 338,000 |
1987/07/15 | 461 | 494 | 456 | 480 | 999,000 |
1987/07/14 | 460 | 462 | 451 | 451 | 123,000 |
1987/07/13 | 463 | 463 | 446 | 446 | 119,000 |
1987/07/10 | 468 | 469 | 451 | 463 | 263,000 |
1987/07/09 | 442 | 470 | 442 | 469 | 387,000 |
1987/07/08 | 445 | 445 | 440 | 440 | 43,000 |
1987/07/07 | 433 | 440 | 433 | 440 | 65,000 |
1987/07/06 | 445 | 445 | 431 | 435 | 60,000 |
1987/07/04 | 450 | 450 | 445 | 445 | 79,000 |
1987/07/03 | 460 | 464 | 445 | 445 | 391,000 |
1987/07/02 | 440 | 470 | 436 | 455 | 361,000 |
1987/07/01 | 425 | 430 | 423 | 423 | 82,000 |
1987/06/30 | 425 | 425 | 423 | 423 | 74,000 |
1987/06/29 | 426 | 430 | 423 | 423 | 48,000 |
1987/06/27 | 423 | 423 | 421 | 421 | 41,000 |
1987/06/26 | 424 | 430 | 421 | 421 | 45,000 |
1987/06/25 | 419 | 424 | 419 | 420 | 43,000 |
1987/06/24 | 419 | 420 | 418 | 419 | 76,000 |
1987/06/23 | 424 | 425 | 418 | 420 | 95,000 |
1987/06/22 | 420 | 420 | 417 | 417 | 48,000 |
1987/06/19 | 420 | 420 | 417 | 417 | 84,000 |
1987/06/18 | 432 | 433 | 419 | 420 | 248,000 |
1987/06/17 | 429 | 433 | 427 | 427 | 63,000 |
1987/06/16 | 430 | 435 | 426 | 426 | 115,000 |
1987/06/15 | 433 | 438 | 426 | 435 | 75,000 |
1987/06/12 | 430 | 433 | 421 | 423 | 64,000 |
1987/06/11 | 443 | 445 | 435 | 435 | 162,000 |
1987/06/10 | 440 | 443 | 430 | 439 | 234,000 |
1987/06/09 | 435 | 445 | 430 | 438 | 328,000 |
1987/06/08 | 415 | 430 | 415 | 430 | 358,000 |
1987/06/06 | 415 | 417 | 414 | 415 | 94,000 |
1987/06/05 | 415 | 418 | 410 | 411 | 137,000 |
1987/06/04 | 406 | 417 | 406 | 416 | 169,000 |
1987/06/03 | 407 | 407 | 405 | 406 | 91,000 |
1987/06/02 | 420 | 420 | 406 | 407 | 119,000 |
1987/06/01 | 410 | 420 | 410 | 416 | 67,000 |
1987/05/30 | 400 | 415 | 400 | 415 | 67,000 |
1987/05/29 | 405 | 405 | 390 | 390 | 114,000 |
1987/05/28 | 410 | 410 | 402 | 405 | 84,000 |
1987/05/27 | 404 | 407 | 402 | 402 | 109,000 |
1987/05/26 | 410 | 410 | 405 | 405 | 87,000 |
1987/05/25 | 411 | 411 | 406 | 406 | 47,000 |
1987/05/23 | 406 | 411 | 406 | 406 | 34,000 |
1987/05/22 | 410 | 412 | 402 | 402 | 54,000 |
1987/05/21 | 415 | 420 | 410 | 414 | 50,000 |
1987/05/20 | 425 | 425 | 415 | 416 | 39,000 |
1987/05/19 | 430 | 430 | 420 | 420 | 58,000 |
1987/05/18 | 429 | 429 | 426 | 426 | 73,000 |
1987/05/15 | 421 | 430 | 421 | 425 | 156,000 |
1987/05/14 | 428 | 430 | 420 | 420 | 158,000 |
1987/05/13 | 427 | 435 | 423 | 423 | 58,000 |
1987/05/12 | 430 | 440 | 419 | 422 | 134,000 |
1987/05/11 | 412 | 425 | 411 | 425 | 73,000 |
1987/05/08 | 410 | 415 | 405 | 410 | 119,000 |
1987/05/07 | 408 | 410 | 403 | 410 | 69,000 |
1987/05/06 | 410 | 410 | 408 | 410 | 85,000 |
1987/05/02 | 408 | 411 | 408 | 410 | 49,000 |
1987/05/01 | 405 | 409 | 405 | 409 | 70,000 |
1987/04/30 | 413 | 413 | 408 | 410 | 70,000 |
1987/04/28 | 410 | 410 | 400 | 403 | 54,000 |
1987/04/27 | 427 | 432 | 415 | 415 | 58,000 |
1987/04/25 | 426 | 430 | 425 | 425 | 113,000 |
1987/04/24 | 422 | 449 | 421 | 446 | 176,000 |
1987/04/23 | 420 | 430 | 415 | 420 | 224,000 |
1987/04/22 | 430 | 445 | 430 | 435 | 283,000 |
1987/04/21 | 472 | 475 | 450 | 450 | 217,000 |
1987/04/20 | 480 | 483 | 470 | 477 | 185,000 |
1987/04/17 | 492 | 495 | 478 | 478 | 713,000 |
1987/04/16 | 465 | 500 | 465 | 487 | 2,466,001 |
1987/04/15 | 460 | 462 | 450 | 456 | 541,000 |
1987/04/14 | 419 | 465 | 419 | 465 | 903,000 |
1987/04/13 | 412 | 430 | 410 | 430 | 196,000 |
1987/04/10 | 410 | 414 | 409 | 414 | 75,000 |
1987/04/09 | 425 | 425 | 410 | 415 | 148,000 |
1987/04/08 | 429 | 435 | 420 | 420 | 113,000 |
1987/04/07 | 430 | 435 | 425 | 430 | 238,000 |
1987/04/06 | 460 | 460 | 430 | 430 | 421,000 |
1987/04/04 | 469 | 469 | 440 | 459 | 740,000 |
1987/04/03 | 432 | 469 | 432 | 468 | 2,136,001 |
1987/04/02 | 420 | 433 | 410 | 433 | 863,000 |
1987/04/01 | 395 | 413 | 395 | 405 | 369,000 |
1987/03/31 | 383 | 390 | 378 | 390 | 154,000 |
1987/03/30 | 410 | 415 | 399 | 399 | 338,000 |
1987/03/28 | 380 | 415 | 380 | 405 | 739,000 |
1987/03/27 | 364 | 379 | 364 | 379 | 184,000 |
1987/03/26 | 362 | 365 | 360 | 360 | 49,000 |
1987/03/25 | 366 | 366 | 360 | 360 | 48,000 |
1987/03/24 | 370 | 373 | 361 | 369 | 103,000 |
1987/03/23 | 365 | 385 | 365 | 374 | 136,000 |
1987/03/20 | 356 | 360 | 353 | 360 | 153,000 |
1987/03/19 | 350 | 355 | 348 | 355 | 65,000 |
1987/03/18 | 344 | 349 | 344 | 346 | 40,000 |
1987/03/17 | 348 | 348 | 341 | 343 | 57,000 |
1987/03/16 | 361 | 361 | 345 | 349 | 137,000 |
1987/03/13 | 330 | 365 | 322 | 365 | 242,000 |
1987/03/12 | 325 | 328 | 325 | 325 | 92,000 |
1987/03/11 | 324 | 330 | 323 | 325 | 65,000 |
1987/03/10 | 324 | 325 | 322 | 322 | 76,000 |
1987/03/09 | 324 | 324 | 323 | 323 | 19,000 |
1987/03/07 | 325 | 325 | 321 | 323 | 37,000 |
1987/03/06 | 325 | 325 | 321 | 325 | 53,000 |
1987/03/05 | 320 | 325 | 320 | 325 | 47,000 |
1987/03/04 | 325 | 326 | 325 | 325 | 56,000 |
1987/03/03 | 325 | 326 | 325 | 326 | 18,000 |
1987/03/02 | 325 | 325 | 325 | 325 | 19,000 |
1987/02/28 | 325 | 326 | 325 | 325 | 23,000 |
1987/02/27 | 325 | 330 | 325 | 330 | 19,000 |
1987/02/26 | 320 | 330 | 320 | 330 | 66,000 |
1987/02/25 | 335 | 335 | 325 | 330 | 58,000 |
1987/02/24 | 333 | 334 | 330 | 333 | 68,000 |
1987/02/23 | 330 | 330 | 330 | 330 | 16,000 |
1987/02/20 | 345 | 347 | 340 | 347 | 49,000 |
1987/02/19 | 350 | 355 | 345 | 347 | 131,000 |
1987/02/18 | 342 | 350 | 342 | 350 | 123,000 |
1987/02/17 | 335 | 345 | 335 | 341 | 63,000 |
1987/02/16 | 322 | 330 | 322 | 330 | 35,000 |
1987/02/13 | 322 | 325 | 321 | 321 | 66,000 |
1987/02/12 | 322 | 323 | 322 | 322 | 32,000 |
1987/02/10 | 322 | 322 | 320 | 320 | 43,000 |
1987/02/09 | 320 | 320 | 320 | 320 | 36,000 |
1987/02/07 | 320 | 320 | 320 | 320 | 44,000 |
1987/02/06 | 320 | 322 | 320 | 320 | 79,000 |
1987/02/05 | 320 | 321 | 320 | 320 | 71,000 |
1987/02/04 | 320 | 320 | 319 | 320 | 112,000 |
1987/02/03 | 321 | 322 | 320 | 320 | 108,000 |
1987/02/02 | 320 | 321 | 320 | 320 | 60,000 |
1987/01/31 | 344 | 344 | 330 | 330 | 85,000 |
1987/01/30 | 340 | 345 | 335 | 345 | 48,000 |
1987/01/29 | 339 | 340 | 332 | 340 | 44,000 |
1987/01/28 | 325 | 330 | 325 | 329 | 65,000 |
1987/01/27 | 320 | 321 | 318 | 318 | 110,000 |
1987/01/26 | 321 | 321 | 316 | 316 | 75,000 |
1987/01/24 | 316 | 320 | 316 | 320 | 53,000 |
1987/01/23 | 320 | 320 | 315 | 316 | 66,000 |
1987/01/22 | 320 | 321 | 319 | 319 | 63,000 |
1987/01/21 | 320 | 320 | 317 | 320 | 34,000 |
1987/01/20 | 324 | 324 | 315 | 315 | 104,000 |
1987/01/19 | 316 | 325 | 316 | 325 | 116,000 |
1987/01/16 | 324 | 330 | 324 | 325 | 94,000 |
1987/01/14 | 321 | 324 | 320 | 324 | 33,000 |
1987/01/13 | 324 | 324 | 320 | 320 | 18,000 |
1987/01/12 | 325 | 325 | 320 | 320 | 49,000 |
1987/01/09 | 325 | 325 | 325 | 325 | 26,000 |
1987/01/08 | 325 | 330 | 325 | 325 | 33,000 |
1987/01/07 | 325 | 325 | 325 | 325 | 12,000 |
1987/01/06 | 324 | 324 | 324 | 324 | 17,000 |
1987/01/05 | 324 | 324 | 320 | 320 | 21,000 |